Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 287.73 | 294.38 | 286.35 | 289.34 | 287.33 | 714,400 |
| 2026-04-24 | 286.62 | 289.31 | 283.05 | 287.73 | 285.73 | 556,700 |
| 2026-04-23 | 292.04 | 293.16 | 288.03 | 290.89 | 288.87 | 474,000 |
| 2026-04-22 | 297.22 | 297.29 | 287.94 | 291.40 | 289.38 | 476,600 |
| 2026-04-21 | 295.87 | 300.19 | 295.87 | 297.84 | 295.77 | 514,100 |
| 2026-04-20 | 297.64 | 300.98 | 295.79 | 296.56 | 294.50 | 608,100 |
| 2026-04-17 | 295.69 | 298.26 | 294.89 | 297.64 | 295.57 | 631,300 |
| 2026-04-16 | 291.12 | 298.15 | 290.44 | 295.83 | 293.78 | 587,700 |
| 2026-04-15 | 288.62 | 294.54 | 287.88 | 292.15 | 290.12 | 672,800 |
| 2026-04-14 | 287.11 | 290.22 | 284.82 | 288.48 | 286.48 | 524,200 |
| 2026-04-13 | 279.62 | 288.22 | 278.11 | 287.94 | 285.94 | 813,300 |
| 2026-04-10 | 286.24 | 286.37 | 273.59 | 280.14 | 278.20 | 921,300 |
| 2026-04-09 | 288.78 | 290.93 | 286.79 | 287.86 | 285.86 | 635,600 |
| 2026-04-08 | 286.99 | 292.00 | 284.85 | 290.82 | 288.80 | 574,200 |
| 2026-04-07 | 289.69 | 289.69 | 284.38 | 285.24 | 283.26 | 525,600 |
| 2026-04-06 | 286.56 | 292.05 | 286.56 | 291.03 | 289.01 | 363,000 |
| 2026-04-02 | 287.09 | 294.28 | 285.91 | 288.64 | 286.64 | 428,200 |
| 2026-04-01 | 288.16 | 292.87 | 287.42 | 287.53 | 285.53 | 586,800 |
| 2026-03-31 | 289.83 | 292.81 | 285.65 | 290.70 | 288.68 | 482,600 |
| 2026-03-30 | 283.37 | 290.44 | 283.20 | 289.72 | 286.76 | 475,600 |
| 2026-03-27 | 286.79 | 286.79 | 280.77 | 282.18 | 279.29 | 559,200 |
| 2026-03-26 | 289.51 | 293.77 | 285.88 | 286.80 | 283.87 | 406,200 |
| 2026-03-25 | 294.84 | 295.79 | 287.62 | 289.51 | 286.55 | 542,300 |
| 2026-03-24 | 291.10 | 295.13 | 290.85 | 293.36 | 290.36 | 500,400 |
| 2026-03-23 | 296.59 | 297.60 | 290.89 | 293.43 | 290.43 | 461,000 |
| 2026-03-20 | 286.90 | 293.91 | 286.86 | 291.25 | 288.27 | 943,100 |
| 2026-03-19 | 288.25 | 290.75 | 284.49 | 287.22 | 284.28 | 502,000 |
| 2026-03-18 | 287.63 | 289.48 | 285.11 | 287.39 | 284.45 | 409,200 |
| 2026-03-17 | 294.28 | 297.17 | 289.42 | 289.86 | 286.89 | 547,000 |
| 2026-03-16 | 289.41 | 293.24 | 288.70 | 291.47 | 288.49 | 357,300 |
| 2026-03-13 | 289.28 | 292.64 | 287.09 | 289.54 | 286.58 | 369,300 |
| 2026-03-12 | 288.00 | 293.01 | 285.97 | 286.63 | 283.70 | 608,900 |
| 2026-03-11 | 291.13 | 292.67 | 287.12 | 289.90 | 286.93 | 615,100 |
| 2026-03-10 | 294.67 | 295.16 | 289.12 | 289.26 | 286.30 | 569,000 |
| 2026-03-09 | 302.94 | 302.94 | 290.00 | 294.67 | 291.65 | 742,300 |
| 2026-03-06 | 297.97 | 303.86 | 295.07 | 302.94 | 299.84 | 521,000 |
| 2026-03-05 | 302.00 | 306.06 | 300.18 | 300.52 | 297.45 | 843,800 |
| 2026-03-04 | 303.07 | 304.86 | 299.63 | 304.49 | 301.37 | 540,300 |
| 2026-03-03 | 298.56 | 305.07 | 297.77 | 303.07 | 299.97 | 530,700 |
| 2026-03-02 | 305.10 | 307.24 | 302.55 | 304.12 | 301.01 | 785,200 |
| 2026-02-27 | 308.01 | 310.02 | 302.51 | 305.17 | 302.05 | 1,175,900 |
| 2026-02-26 | 298.00 | 308.54 | 296.90 | 308.29 | 305.14 | 796,700 |
| 2026-02-25 | 292.40 | 297.68 | 291.02 | 296.84 | 293.80 | 900,400 |
| 2026-02-24 | 290.52 | 294.91 | 289.21 | 291.27 | 288.29 | 715,700 |
| 2026-02-23 | 301.81 | 303.98 | 290.90 | 291.52 | 288.54 | 890,900 |
| 2026-02-20 | 301.96 | 306.41 | 298.70 | 301.81 | 298.72 | 828,100 |
| 2026-02-19 | 300.73 | 304.25 | 296.42 | 301.01 | 297.93 | 1,044,000 |
| 2026-02-18 | 295.95 | 302.40 | 295.95 | 301.92 | 298.83 | 1,121,200 |
| 2026-02-17 | 292.51 | 297.37 | 288.77 | 295.50 | 292.48 | 1,174,200 |
| 2026-02-13 | 283.00 | 291.81 | 281.44 | 287.74 | 284.80 | 1,864,300 |
| 2026-02-12 | 281.27 | 291.57 | 275.60 | 282.98 | 280.08 | 2,777,300 |
| 2026-02-11 | 287.53 | 290.29 | 277.54 | 280.09 | 277.22 | 2,248,200 |
| 2026-02-10 | 289.89 | 295.01 | 284.27 | 289.77 | 286.81 | 2,089,000 |
| 2026-02-09 | 327.61 | 330.67 | 283.60 | 290.09 | 287.12 | 2,082,200 |
| 2026-02-06 | 331.98 | 334.01 | 327.85 | 330.04 | 326.66 | 566,400 |
| 2026-02-05 | 339.29 | 342.71 | 326.27 | 327.32 | 323.97 | 1,017,500 |
| 2026-02-04 | 337.74 | 344.99 | 335.26 | 339.74 | 336.26 | 1,539,700 |
| 2026-02-03 | 327.23 | 337.63 | 324.00 | 335.10 | 331.67 | 1,694,500 |
| 2026-02-02 | 321.05 | 322.08 | 314.80 | 316.61 | 313.37 | 840,700 |
| 2026-01-30 | 315.42 | 317.76 | 314.03 | 317.47 | 314.22 | 670,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-01-05 | 849:2249 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.9600 USD |
| 2026-06-30 | 0.9600 USD |
| 2026-03-31 | 0.9600 USD |
| 2025-12-31 | 0.9200 USD |
| 2025-09-30 | 0.9200 USD |
| 2025-06-30 | 0.9200 USD |
| 2025-03-31 | 0.9200 USD |
| 2024-12-31 | 0.8800 USD |
| 2024-09-30 | 0.8800 USD |
| 2024-06-28 | 0.8800 USD |
| 2024-03-27 | 0.8800 USD |
| 2023-12-28 | 0.8400 USD |
| 2023-09-28 | 0.8400 USD |
| 2023-06-29 | 0.8400 USD |
| 2023-03-30 | 0.8400 USD |
| 2022-12-29 | 0.8200 USD |
| 2022-09-29 | 0.8200 USD |
| 2022-06-29 | 0.8200 USD |
| 2022-03-30 | 0.8200 USD |
| 2021-12-30 | 0.8000 USD |
| 2021-09-29 | 0.8000 USD |
| 2021-05-27 | 0.7100 USD |
| 2021-03-30 | 0.7100 USD |
| 2020-12-30 | 0.7100 USD |
| 2020-09-29 | 0.6800 USD |
| 2020-06-29 | 0.6800 USD |
| 2020-03-30 | 0.6800 USD |
| 2019-12-30 | 0.6500 USD |
| 2019-09-27 | 0.6500 USD |
| 2019-06-27 | 0.6500 USD |
| 2019-03-28 | 0.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.